Oxford Technology 4 Venture Capital Trust (OXF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Technology 4 Venture Capital Trust

Date Open High Low Close* Volume
09/10/2017 37.00p 37.00p 37.00p 37.00p 0
06/10/2017 37.00p 37.00p 37.00p 37.00p 0
05/10/2017 37.00p 37.00p 37.00p 37.00p 0
04/10/2017 37.00p 37.00p 37.00p 37.00p 0
03/10/2017 37.00p 37.00p 37.00p 37.00p 0
02/10/2017 37.00p 37.00p 37.00p 37.00p 0
29/09/2017 37.00p 37.00p 37.00p 37.00p 0
28/09/2017 37.00p 37.00p 37.00p 37.00p 0
27/09/2017 37.00p 37.00p 37.00p 37.00p 0
26/09/2017 37.00p 37.00p 37.00p 37.00p 0
25/09/2017 37.00p 37.00p 37.00p 37.00p 367
22/09/2017 37.00p 37.00p 37.00p 37.00p 0
21/09/2017 37.00p 37.00p 37.00p 37.00p 0
20/09/2017 37.00p 37.00p 37.00p 37.00p 0
19/09/2017 37.00p 37.00p 37.00p 37.00p 0
18/09/2017 37.00p 37.00p 37.00p 37.00p 33
15/09/2017 37.00p 37.00p 37.00p 37.00p 0
14/09/2017 37.00p 37.00p 37.00p 37.00p 0
13/09/2017 37.00p 37.00p 37.00p 37.00p 0
12/09/2017 37.00p 37.00p 37.00p 37.00p 0
11/09/2017 37.00p 37.00p 37.00p 37.00p 0
08/09/2017 37.00p 37.00p 37.00p 37.00p 0
07/09/2017 37.00p 37.00p 37.00p 37.00p 0
06/09/2017 37.00p 37.00p 37.00p 37.00p 20000
05/09/2017 37.00p 37.00p 37.00p 37.00p 0
04/09/2017 37.00p 37.00p 37.00p 37.00p 0
01/09/2017 37.00p 37.00p 37.00p 37.00p 400
31/08/2017 37.00p 37.00p 37.00p 37.00p 600
30/08/2017 37.00p 37.00p 37.00p 37.00p 5000
29/08/2017 37.00p 37.00p 37.00p 37.00p 0
25/08/2017 37.00p 37.00p 37.00p 37.00p 0
24/08/2017 37.00p 37.00p 37.00p 37.00p 0
23/08/2017 37.00p 37.00p 37.00p 37.00p 10400
22/08/2017 37.00p 37.00p 37.00p 37.00p 0
21/08/2017 37.00p 37.00p 37.00p 37.00p 0
18/08/2017 37.00p 37.00p 37.00p 37.00p 0
17/08/2017 37.00p 37.00p 37.00p 37.00p 0
16/08/2017 37.00p 37.00p 37.00p 37.00p 24
15/08/2017 37.00p 37.00p 37.00p 37.00p 0
14/08/2017 37.00p 37.00p 37.00p 37.00p 20000
11/08/2017 37.00p 37.00p 37.00p 37.00p 0
10/08/2017 37.00p 37.00p 37.00p 37.00p 0
09/08/2017 37.00p 37.00p 37.00p 37.00p 0
08/08/2017 37.00p 37.00p 37.00p 37.00p 0
07/08/2017 37.00p 37.00p 37.00p 37.00p 0
04/08/2017 37.00p 37.00p 37.00p 37.00p 0
03/08/2017 37.00p 37.00p 37.00p 37.00p 0
02/08/2017 37.00p 37.00p 37.00p 37.00p 0
01/08/2017 37.00p 37.00p 37.00p 37.00p 0
31/07/2017 37.00p 37.00p 37.00p 37.00p 0
28/07/2017 37.00p 37.00p 37.00p 37.00p 0
27/07/2017 37.00p 37.00p 37.00p 37.00p 0
26/07/2017 37.00p 37.00p 37.00p 37.00p 0
25/07/2017 37.00p 37.00p 37.00p 37.00p 0
24/07/2017 37.00p 37.00p 37.00p 37.00p 474
21/07/2017 37.00p 37.00p 37.00p 37.00p 0
20/07/2017 37.00p 37.00p 37.00p 37.00p 0
19/07/2017 37.00p 37.00p 37.00p 37.00p 0
18/07/2017 37.00p 37.00p 37.00p 37.00p 0
17/07/2017 37.00p 37.00p 37.00p 37.00p 0
14/07/2017 37.00p 37.00p 37.00p 37.00p 0
13/07/2017 37.00p 37.00p 37.00p 37.00p 0
12/07/2017 37.00p 37.00p 37.00p 37.00p 0
11/07/2017 37.00p 37.00p 37.00p 37.00p 0
10/07/2017 37.00p 37.00p 37.00p 37.00p 0
07/07/2017 37.00p 37.00p 37.00p 37.00p 0
06/07/2017 37.00p 37.00p 37.00p 37.00p 0
05/07/2017 37.00p 37.00p 37.00p 37.00p 0
04/07/2017 37.00p 37.00p 37.00p 37.00p 0
03/07/2017 37.00p 37.00p 37.00p 37.00p 0
30/06/2017 37.00p 37.00p 37.00p 37.00p 0
29/06/2017 39.00p 39.00p 37.00p 37.00p 20000
28/06/2017 39.00p 39.00p 39.00p 39.00p 0
27/06/2017 39.00p 39.00p 39.00p 39.00p 0
26/06/2017 36.00p 40.00p 36.00p 39.00p 20000
23/06/2017 40.00p 40.00p 40.00p 40.00p 100947
22/06/2017 40.00p 40.00p 40.00p 40.00p 0
21/06/2017 40.00p 40.00p 40.00p 40.00p 0
20/06/2017 40.00p 40.00p 40.00p 40.00p 0
19/06/2017 40.00p 40.00p 40.00p 40.00p 0
16/06/2017 40.00p 40.00p 40.00p 40.00p 0
15/06/2017 40.00p 40.00p 40.00p 40.00p 0
14/06/2017 40.00p 40.00p 40.00p 40.00p 0
13/06/2017 40.00p 40.00p 40.00p 40.00p 0
12/06/2017 40.00p 40.00p 40.00p 40.00p 0
09/06/2017 40.00p 40.00p 40.00p 40.00p 0
08/06/2017 40.00p 40.00p 40.00p 40.00p 0
07/06/2017 40.00p 40.00p 40.00p 40.00p 0
06/06/2017 40.00p 40.00p 40.00p 40.00p 0
05/06/2017 40.00p 40.00p 40.00p 40.00p 0
02/06/2017 40.00p 40.00p 40.00p 40.00p 0
01/06/2017 40.00p 40.00p 40.00p 40.00p 0
31/05/2017 40.00p 40.00p 40.00p 40.00p 0
30/05/2017 40.00p 40.00p 40.00p 40.00p 0
26/05/2017 40.00p 40.00p 40.00p 40.00p 0
25/05/2017 40.00p 40.00p 40.00p 40.00p 0
24/05/2017 40.00p 40.00p 40.00p 40.00p 0
23/05/2017 40.00p 42.80p 40.00p 40.00p 225
22/05/2017 40.00p 40.00p 40.00p 40.00p 0
19/05/2017 40.00p 40.00p 40.00p 40.00p 0
18/05/2017 40.00p 40.00p 40.00p 40.00p 0
17/05/2017 40.00p 40.00p 40.00p 40.00p 0
16/05/2017 40.00p 40.00p 40.00p 40.00p 0
15/05/2017 40.00p 40.00p 40.00p 40.00p 0
12/05/2017 40.00p 40.00p 40.00p 40.00p 0
11/05/2017 40.00p 40.00p 40.00p 40.00p 0
10/05/2017 40.00p 40.00p 40.00p 40.00p 0
09/05/2017 40.00p 40.00p 40.00p 40.00p 0
08/05/2017 40.00p 40.00p 40.00p 40.00p 0
05/05/2017 40.00p 40.00p 40.00p 40.00p 0
04/05/2017 40.00p 40.00p 40.00p 40.00p 0
03/05/2017 40.00p 40.00p 40.00p 40.00p 0
02/05/2017 40.00p 40.00p 40.00p 40.00p 0
28/04/2017 40.00p 40.00p 40.00p 40.00p 0
27/04/2017 40.00p 42.80p 40.00p 40.00p 4672
26/04/2017 40.00p 40.00p 40.00p 40.00p 0
25/04/2017 40.00p 40.00p 40.00p 40.00p 0
24/04/2017 40.00p 42.80p 40.00p 40.00p 895
21/04/2017 40.00p 40.00p 40.00p 40.00p 0
20/04/2017 40.00p 40.00p 40.00p 40.00p 0
19/04/2017 40.00p 40.00p 40.00p 40.00p 0
18/04/2017 40.00p 40.00p 40.00p 40.00p 0
13/04/2017 40.00p 40.00p 35.61p 40.00p 8160
12/04/2017 40.00p 40.00p 40.00p 40.00p 0
11/04/2017 40.00p 40.00p 40.00p 40.00p 0
10/04/2017 40.00p 40.00p 40.00p 40.00p 0
07/04/2017 40.00p 40.00p 38.50p 40.00p 12987
06/04/2017 40.00p 40.00p 40.00p 40.00p 0
05/04/2017 40.00p 40.00p 40.00p 40.00p 0
04/04/2017 40.00p 40.00p 40.00p 40.00p 0
03/04/2017 40.00p 40.00p 40.00p 40.00p 0
31/03/2017 40.00p 40.00p 40.00p 40.00p 0
30/03/2017 40.00p 40.00p 35.21p 40.00p 5000
29/03/2017 40.00p 42.80p 35.21p 40.00p 6952
28/03/2017 40.00p 43.00p 40.00p 40.00p 2500
27/03/2017 40.00p 40.00p 40.00p 40.00p 0
24/03/2017 40.00p 40.00p 40.00p 40.00p 0
23/03/2017 40.00p 43.00p 40.00p 40.00p 219
22/03/2017 40.00p 40.00p 40.00p 40.00p 0
21/03/2017 40.00p 40.00p 40.00p 40.00p 0
20/03/2017 40.00p 40.00p 35.00p 40.00p 5100
17/03/2017 40.00p 40.00p 40.00p 40.00p 0
16/03/2017 40.00p 40.00p 40.00p 40.00p 0
15/03/2017 40.00p 40.00p 40.00p 40.00p 0
14/03/2017 40.00p 40.00p 40.00p 40.00p 0
13/03/2017 40.00p 40.00p 40.00p 40.00p 0
10/03/2017 40.00p 40.00p 40.00p 40.00p 0
09/03/2017 40.00p 40.00p 40.00p 40.00p 0
08/03/2017 40.00p 40.00p 40.00p 40.00p 0
07/03/2017 40.00p 40.00p 40.00p 40.00p 0
06/03/2017 40.00p 40.00p 40.00p 40.00p 0
03/03/2017 40.00p 40.00p 40.00p 40.00p 0
02/03/2017 40.00p 40.00p 40.00p 40.00p 0
01/03/2017 40.00p 40.00p 40.00p 40.00p 0
28/02/2017 40.00p 40.00p 40.00p 40.00p 0
27/02/2017 40.00p 40.00p 40.00p 40.00p 0
24/02/2017 40.00p 40.00p 40.00p 40.00p 0
23/02/2017 40.00p 44.00p 40.00p 40.00p 224
22/02/2017 40.00p 40.00p 40.00p 40.00p 0
21/02/2017 40.00p 40.00p 40.00p 40.00p 0
20/02/2017 40.00p 40.00p 40.00p 40.00p 0
17/02/2017 40.00p 40.00p 40.00p 40.00p 0
16/02/2017 40.00p 40.00p 40.00p 40.00p 0
15/02/2017 40.00p 40.00p 40.00p 40.00p 0
14/02/2017 40.00p 40.00p 40.00p 40.00p 0
13/02/2017 40.00p 40.00p 40.00p 40.00p 0
10/02/2017 40.00p 40.00p 40.00p 40.00p 0
09/02/2017 40.00p 40.00p 40.00p 40.00p 0
08/02/2017 40.00p 40.00p 40.00p 40.00p 0
07/02/2017 40.00p 40.00p 35.11p 40.00p 184
06/02/2017 40.00p 40.00p 40.00p 40.00p 0
03/02/2017 40.00p 40.00p 40.00p 40.00p 0
02/02/2017 40.00p 40.00p 40.00p 40.00p 0
01/02/2017 40.00p 40.00p 40.00p 40.00p 0
31/01/2017 40.00p 40.00p 40.00p 40.00p 0
30/01/2017 40.00p 40.00p 35.00p 40.00p 927
27/01/2017 40.00p 40.00p 40.00p 40.00p 0
26/01/2017 40.00p 40.00p 40.00p 40.00p 0
25/01/2017 40.00p 40.00p 40.00p 40.00p 0
24/01/2017 40.00p 40.00p 40.00p 40.00p 0
23/01/2017 40.00p 45.00p 35.00p 40.00p 15608
20/01/2017 40.00p 40.00p 40.00p 40.00p 0
19/01/2017 40.00p 42.00p 40.00p 40.00p 100000
18/01/2017 40.00p 40.00p 35.00p 40.00p 5051
17/01/2017 40.00p 40.00p 40.00p 40.00p 0
16/01/2017 40.00p 40.00p 40.00p 40.00p 0
13/01/2017 40.00p 40.00p 40.00p 40.00p 0
12/01/2017 40.00p 40.00p 40.00p 40.00p 0
11/01/2017 40.00p 40.00p 40.00p 40.00p 0
10/01/2017 40.00p 40.00p 40.00p 40.00p 0
09/01/2017 40.00p 40.00p 35.41p 40.00p 102364
06/01/2017 40.00p 40.00p 40.00p 40.00p 0
05/01/2017 40.00p 40.00p 40.00p 40.00p 0
04/01/2017 40.00p 40.00p 40.00p 40.00p 0
03/01/2017 40.00p 40.00p 40.00p 40.00p 0
30/12/2016 40.00p 40.00p 40.00p 40.00p 0
29/12/2016 40.00p 40.00p 40.00p 40.00p 0
28/12/2016 40.00p 40.00p 40.00p 40.00p 0
23/12/2016 40.00p 40.00p 40.00p 40.00p 0
22/12/2016 40.00p 40.00p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits